Marketing Home Group Company for Trading Company (TADAWUL:4194)
Saudi Arabia
· Delayed Price · Currency is SAR 43.72
+0.24 (0.55%)
Apr 29, 2026, 3:14 PM AST
TADAWUL:4194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.50 | 43.76 | 43.40 | 43.60 | 43.60 | 0.28% | 101,613 |
| Apr 28, 2026 | 44.50 | 44.50 | 43.40 | 43.48 | 43.48 | -1.76% | 129,304 |
| Apr 27, 2026 | 44.88 | 44.92 | 43.80 | 44.26 | 44.26 | -1.38% | 186,411 |
| Apr 26, 2026 | 45.50 | 45.60 | 44.80 | 44.88 | 44.88 | -0.66% | 77,736 |
| Apr 23, 2026 | 45.42 | 46.00 | 45.18 | 45.18 | 45.18 | -0.35% | 51,714 |
| Apr 22, 2026 | 45.50 | 45.70 | 45.08 | 45.34 | 45.34 | -0.13% | 42,443 |
| Apr 21, 2026 | 45.64 | 46.06 | 45.30 | 45.40 | 45.40 | -0.44% | 63,052 |
| Apr 20, 2026 | 46.86 | 46.86 | 45.58 | 45.60 | 45.60 | -2.69% | 81,853 |
| Apr 19, 2026 | 46.40 | 47.52 | 46.26 | 46.86 | 46.86 | 1.12% | 143,858 |
| Apr 16, 2026 | 46.24 | 47.00 | 46.12 | 46.34 | 46.34 | 0.48% | 134,925 |
| Apr 15, 2026 | 45.28 | 47.00 | 45.10 | 46.12 | 46.12 | 2.17% | 146,050 |
| Apr 14, 2026 | 44.00 | 45.20 | 43.88 | 45.14 | 45.14 | 2.64% | 62,343 |
| Apr 13, 2026 | 44.10 | 44.50 | 43.72 | 43.98 | 43.98 | -0.27% | 56,152 |
| Apr 12, 2026 | 44.50 | 44.54 | 44.10 | 44.10 | 44.10 | -0.94% | 34,742 |
| Apr 9, 2026 | 45.00 | 45.00 | 44.46 | 44.52 | 44.52 | -1.50% | 38,382 |
| Apr 8, 2026 | 44.18 | 45.30 | 44.12 | 45.20 | 45.20 | 4.34% | 119,945 |
| Apr 7, 2026 | 45.38 | 45.38 | 43.02 | 43.32 | 43.32 | -3.52% | 113,620 |
| Apr 6, 2026 | 45.08 | 45.12 | 44.72 | 44.90 | 44.90 | -0.36% | 41,518 |
| Apr 5, 2026 | 45.26 | 45.28 | 44.56 | 45.06 | 45.06 | -0.44% | 104,801 |
| Apr 2, 2026 | 45.96 | 45.96 | 45.24 | 45.26 | 45.26 | -1.31% | 161,886 |
| Apr 1, 2026 | 45.98 | 46.82 | 45.62 | 45.86 | 45.86 | 0.04% | 244,780 |
| Mar 31, 2026 | 45.60 | 45.94 | 45.44 | 45.84 | 45.84 | 0.66% | 153,075 |
| Mar 30, 2026 | 46.38 | 46.50 | 45.48 | 45.54 | 45.54 | -1.85% | 167,034 |
| Mar 29, 2026 | 47.60 | 47.72 | 46.12 | 46.40 | 46.40 | -2.36% | 110,037 |
| Mar 26, 2026 | 46.78 | 49.00 | 46.24 | 47.52 | 47.52 | 1.71% | 121,009 |
| Mar 25, 2026 | 46.24 | 46.96 | 46.18 | 46.72 | 46.72 | 1.57% | 63,257 |
| Mar 24, 2026 | 46.86 | 46.92 | 46.00 | 46.00 | 46.00 | -0.48% | 83,136 |
| Mar 16, 2026 | 46.40 | 47.60 | 45.26 | 46.22 | 46.22 | -4.46% | 241,366 |
| Mar 15, 2026 | 47.46 | 48.72 | 47.40 | 48.38 | 48.38 | 2.37% | 27,709 |
| Mar 12, 2026 | 48.10 | 48.28 | 47.00 | 47.26 | 47.26 | -1.54% | 62,708 |
| Mar 11, 2026 | 49.50 | 49.56 | 48.00 | 48.00 | 48.00 | -3.03% | 58,290 |
| Mar 10, 2026 | 49.26 | 49.94 | 49.08 | 49.50 | 49.50 | 0.12% | 24,915 |
| Mar 9, 2026 | 50.00 | 50.30 | 49.20 | 49.44 | 49.44 | -1.12% | 25,469 |
| Mar 8, 2026 | 48.74 | 50.00 | 48.74 | 50.00 | 50.00 | 2.54% | 51,220 |
| Mar 5, 2026 | 48.62 | 49.54 | 48.54 | 48.76 | 48.76 | 0.49% | 26,895 |
| Mar 4, 2026 | 48.22 | 49.08 | 47.70 | 48.52 | 48.52 | 0.58% | 51,769 |
| Mar 3, 2026 | 47.72 | 48.24 | 47.00 | 48.24 | 48.24 | 0.33% | 26,034 |
| Mar 2, 2026 | 46.22 | 48.32 | 46.20 | 48.08 | 48.08 | 4.11% | 99,708 |
| Mar 1, 2026 | 47.12 | 49.78 | 46.10 | 46.18 | 46.18 | -7.64% | 162,278 |
| Feb 26, 2026 | 50.00 | 51.20 | 49.30 | 50.00 | 50.00 | -0.20% | 70,715 |
| Feb 25, 2026 | 50.10 | 50.90 | 49.88 | 50.10 | 50.10 | 0.20% | 46,744 |
| Feb 24, 2026 | 49.80 | 50.30 | 49.38 | 50.00 | 50.00 | - | 37,571 |
| Feb 23, 2026 | 50.50 | 51.00 | 49.52 | 50.00 | 50.00 | -1.19% | 118,484 |
| Feb 19, 2026 | 53.60 | 53.60 | 50.50 | 50.60 | 50.60 | -5.33% | 145,848 |
| Feb 18, 2026 | 53.65 | 53.90 | 53.30 | 53.45 | 53.45 | -0.56% | 34,853 |
| Feb 17, 2026 | 54.50 | 54.50 | 53.50 | 53.75 | 53.75 | -0.46% | 63,827 |
| Feb 16, 2026 | 54.45 | 56.70 | 54.00 | 54.00 | 54.00 | -1.01% | 224,233 |
| Feb 15, 2026 | 54.05 | 54.85 | 53.80 | 54.55 | 54.55 | 0.83% | 59,699 |
| Feb 12, 2026 | 53.60 | 54.50 | 53.60 | 54.10 | 54.10 | 0.46% | 36,316 |
| Feb 11, 2026 | 54.35 | 54.60 | 53.80 | 53.85 | 53.85 | -1.19% | 31,761 |
| Feb 10, 2026 | 53.40 | 54.75 | 53.30 | 54.50 | 54.50 | 1.87% | 89,242 |
| Feb 9, 2026 | 53.85 | 54.00 | 53.00 | 53.50 | 53.50 | -0.19% | 71,060 |
| Feb 8, 2026 | 54.75 | 55.15 | 53.50 | 53.60 | 53.60 | -0.09% | 63,205 |
| Feb 5, 2026 | 55.80 | 55.80 | 53.65 | 53.65 | 53.65 | -3.94% | 94,691 |
| Feb 4, 2026 | 56.05 | 56.95 | 55.55 | 55.85 | 55.85 | -0.18% | 168,581 |
| Feb 3, 2026 | 56.45 | 56.70 | 55.45 | 55.95 | 55.95 | 0.09% | 62,122 |
| Feb 2, 2026 | 56.55 | 56.55 | 55.65 | 55.90 | 55.90 | -1.50% | 96,956 |
| Feb 1, 2026 | 57.05 | 57.95 | 56.05 | 56.75 | 56.75 | -0.53% | 59,377 |
| Jan 29, 2026 | 59.00 | 59.50 | 57.00 | 57.05 | 57.05 | -4.12% | 177,090 |
| Jan 28, 2026 | 54.65 | 59.95 | 54.35 | 59.50 | 59.50 | 8.97% | 611,349 |
| Jan 27, 2026 | 54.05 | 55.20 | 54.00 | 54.60 | 54.60 | 1.39% | 124,485 |
| Jan 26, 2026 | 55.00 | 55.00 | 53.85 | 53.85 | 53.85 | -0.46% | 77,048 |
| Jan 25, 2026 | 53.50 | 54.75 | 53.50 | 54.10 | 54.10 | 1.12% | 114,919 |
| Jan 22, 2026 | 53.00 | 54.05 | 52.50 | 53.50 | 53.50 | 2.10% | 88,906 |
| Jan 21, 2026 | 52.95 | 53.05 | 52.00 | 52.40 | 52.40 | -0.95% | 62,839 |
| Jan 20, 2026 | 52.95 | 53.50 | 52.55 | 52.90 | 52.90 | - | 39,427 |
| Jan 19, 2026 | 54.00 | 54.00 | 52.80 | 52.90 | 52.90 | -2.04% | 66,860 |
| Jan 18, 2026 | 53.00 | 54.10 | 53.00 | 54.00 | 54.00 | 1.98% | 71,058 |
| Jan 15, 2026 | 53.60 | 53.90 | 52.50 | 52.95 | 52.95 | -0.84% | 119,933 |
| Jan 14, 2026 | 55.15 | 55.30 | 53.15 | 53.40 | 53.40 | -3.00% | 120,692 |
| Jan 13, 2026 | 55.30 | 55.55 | 54.90 | 55.05 | 55.05 | -0.72% | 55,496 |
| Jan 12, 2026 | 54.70 | 55.50 | 54.70 | 55.45 | 55.45 | 1.09% | 56,067 |
| Jan 11, 2026 | 54.30 | 55.00 | 54.20 | 54.85 | 54.85 | 1.01% | 40,761 |
| Jan 8, 2026 | 54.05 | 54.30 | 53.60 | 54.30 | 54.30 | 0.28% | 27,133 |
| Jan 7, 2026 | 54.40 | 54.80 | 53.85 | 54.15 | 54.15 | 1.98% | 52,010 |
| Jan 6, 2026 | 53.85 | 54.10 | 53.00 | 53.10 | 53.10 | -1.12% | 21,303 |
| Jan 5, 2026 | 54.40 | 54.70 | 53.60 | 53.70 | 53.70 | -1.29% | 84,311 |
| Jan 4, 2026 | 54.70 | 54.70 | 53.20 | 54.40 | 54.40 | -0.37% | 78,126 |
| Jan 1, 2026 | 54.50 | 54.90 | 54.35 | 54.60 | 54.60 | 0.92% | 33,233 |
| Dec 31, 2025 | 53.00 | 54.40 | 53.00 | 54.10 | 54.10 | 2.56% | 40,313 |
| Dec 30, 2025 | 54.10 | 54.60 | 52.75 | 52.75 | 52.75 | -3.56% | 61,619 |
| Dec 29, 2025 | 54.15 | 55.00 | 53.90 | 54.70 | 54.70 | 1.11% | 34,423 |
| Dec 28, 2025 | 56.40 | 56.50 | 54.00 | 54.10 | 54.10 | -4.25% | 89,135 |
| Dec 25, 2025 | 56.05 | 57.20 | 56.00 | 56.50 | 56.50 | 0.62% | 62,200 |
| Dec 24, 2025 | 56.55 | 56.80 | 56.00 | 56.15 | 56.15 | -0.62% | 31,015 |
| Dec 23, 2025 | 56.05 | 56.65 | 56.00 | 56.50 | 56.50 | 0.89% | 44,580 |
| Dec 22, 2025 | 56.50 | 56.75 | 55.90 | 56.00 | 56.00 | -1.41% | 38,899 |
| Dec 21, 2025 | 56.10 | 57.05 | 56.00 | 56.80 | 56.80 | 1.25% | 47,158 |
| Dec 18, 2025 | 56.05 | 56.50 | 55.70 | 56.10 | 56.10 | 0.18% | 27,869 |
| Dec 17, 2025 | 56.00 | 56.60 | 55.90 | 56.00 | 56.00 | -0.44% | 56,561 |
| Dec 16, 2025 | 56.90 | 57.25 | 56.15 | 56.25 | 56.25 | -0.79% | 106,165 |
| Dec 15, 2025 | 56.25 | 57.00 | 56.10 | 56.70 | 56.70 | 0.80% | 34,604 |
| Dec 14, 2025 | 56.90 | 56.90 | 56.00 | 56.25 | 56.25 | -0.53% | 63,688 |
| Dec 11, 2025 | 57.80 | 58.05 | 56.45 | 56.55 | 56.55 | -2.08% | 69,061 |
| Dec 10, 2025 | 57.70 | 58.10 | 57.60 | 57.75 | 57.75 | 0.09% | 52,028 |
| Dec 9, 2025 | 57.70 | 58.05 | 57.70 | 57.70 | 57.70 | -0.35% | 46,342 |
| Dec 8, 2025 | 58.00 | 58.45 | 57.75 | 57.90 | 57.90 | -3.42% | 90,225 |
| Dec 7, 2025 | 60.35 | 61.00 | 59.75 | 59.95 | 58.45 | -0.58% | 118,398 |
| Dec 4, 2025 | 58.40 | 60.75 | 58.40 | 60.30 | 58.79 | 3.34% | 111,032 |
| Dec 3, 2025 | 57.00 | 58.35 | 56.95 | 58.35 | 56.89 | 2.19% | 68,125 |